$77.68 -0.14 (%) Phillips 66 - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
8/23/201677.1778.1976.9677.821,724,100
8/22/201677.5277.6676.8076.972,251,984
8/19/201677.6378.6977.5178.052,400,507
8/18/201677.9878.1877.1877.953,632,135
8/17/201678.0678.2177.2677.712,642,887
8/16/201678.1278.2577.7177.981,624,772
8/15/201679.1579.2578.2278.592,808,007
8/12/201678.3978.9078.0078.812,454,488
8/11/201677.4278.4777.0078.161,962,223
8/10/201676.8977.8676.5076.952,228,220
8/9/201678.7678.7976.5876.723,052,659
8/8/201678.8979.5278.4878.582,327,864
8/5/201677.7178.6177.5078.281,619,100
8/4/201678.3778.8377.3177.542,692,882
8/3/201676.6078.7476.3078.664,582,417
8/2/201674.5376.3374.5176.154,528,320
8/1/201675.3075.6374.0274.263,399,555
7/29/201675.3876.1673.8276.065,548,760
7/28/201675.6976.3875.0976.254,051,947
7/27/201676.4376.8775.2775.403,108,500
7/26/201674.4776.3074.3776.232,901,651
7/25/201675.0375.1273.9774.473,318,175
7/22/201675.1275.4074.6175.391,688,333
7/21/201675.5576.1774.9575.122,659,814
7/20/201675.7476.0275.0075.342,144,549
7/19/201675.7375.9475.3275.742,017,963
7/18/201675.7776.0775.0075.652,418,444
7/15/201676.9176.9175.5075.662,977,617
7/14/201676.3676.8176.0676.612,901,024
7/13/201676.0876.5174.8276.253,586,505
7/12/201675.9977.1975.7276.403,309,169
7/11/201674.8575.5874.7675.212,704,869
7/8/201674.5475.4774.0674.854,058,233
7/7/201676.5977.1073.6774.276,056,071
7/6/201677.2677.3374.8476.375,344,944
7/5/201678.9779.3277.4077.933,063,859
7/1/201679.0779.9178.9679.782,660,976
6/30/201679.4079.4977.7179.343,505,627
6/29/201679.2180.0179.0879.702,348,748
6/28/201678.0078.7977.0778.752,479,020
6/27/201678.1978.5276.4076.903,506,150
6/24/201678.2979.7478.2978.626,031,822
6/23/201680.0280.8779.6080.872,097,293
6/22/201679.3780.3079.1579.541,842,146
6/21/201679.3079.5878.2379.352,331,131
6/20/201679.5380.2478.9679.062,748,324
6/17/201679.3479.4678.2878.504,086,541
6/16/201678.4779.5778.1079.431,867,433
6/15/201678.6379.9778.1179.142,321,731
6/14/201678.6379.3477.6378.902,638,688
6/13/201679.7379.9478.6778.803,347,663
6/10/201680.2580.6679.6380.072,341,407
6/9/201681.6581.8980.8881.133,298,236
6/8/201681.5882.4281.0182.373,595,808
6/7/201680.8781.5880.5481.322,708,366
6/6/201680.6180.7780.0980.762,184,989
6/3/201680.6180.8979.3980.132,985,053
6/2/201680.5781.4380.5280.832,303,665
6/1/201679.9080.9679.3980.853,022,463
5/31/201680.9081.0879.8680.365,908,462
5/27/201680.0580.8079.7580.632,319,509
5/26/201680.4280.6079.1280.043,572,054
5/25/201680.0980.4779.4780.132,917,433
5/24/201678.6080.0078.4979.703,454,470
5/23/201677.5178.6377.4077.822,498,894
5/20/201678.1578.4677.4977.902,352,347
5/19/201677.5577.9676.6877.652,240,859
5/18/201678.2979.4877.7278.132,508,410
5/17/201678.5679.3078.0478.312,235,778
5/16/201678.2278.8077.2078.683,107,039
5/13/201678.2579.1477.9178.343,029,415
5/12/201680.0080.1077.8478.252,603,518
5/11/201679.1680.3678.6279.392,652,238
5/10/201678.7679.6978.6679.252,236,539
5/9/201678.5078.5376.8878.323,064,621
5/6/201678.7180.1878.2778.523,802,843
5/5/201680.0280.8278.4479.082,830,547
5/4/201679.9080.3978.4979.322,996,820
5/3/201680.7080.9879.4580.014,397,146
5/2/201682.4482.5079.9882.204,486,779
4/29/201685.2186.0381.1582.117,296,812
4/28/201688.3689.0687.3487.793,038,950
4/27/201688.8589.3188.0188.952,451,686
4/26/201688.4588.8587.8288.401,655,285
4/25/201687.9088.2486.8987.931,730,672
4/22/201687.6488.4687.3887.982,038,942
4/21/201686.8487.6586.0887.402,270,687
4/20/201685.9187.2184.8186.692,344,321
4/19/201685.7286.5085.2986.421,935,777
4/18/201684.0185.7383.9185.652,454,626
4/15/201686.6686.6684.8584.852,723,372
4/14/201687.1187.6386.5786.921,735,350
4/13/201686.4887.1085.8087.012,089,163
4/12/201684.6786.0984.0685.982,587,521
4/11/201686.5086.8584.5684.582,158,143
4/8/201685.8086.8185.2786.062,741,333
4/7/201684.6085.0283.8384.511,751,829
4/6/201685.3585.6283.2685.023,171,957
4/5/201685.0885.6984.2184.812,126,096
4/4/201685.7086.6685.2985.731,817,392
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center